Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.39 | 11.46 | 11.08 | 11.32 | 678,218 | -0.15(-1.30%) |
Jul 30, 2003 | 11.39 | 11.53 | 11.39 | 11.47 | 225,630 | +0.17(+1.48%) |
Jul 29, 2003 | 11.12 | 11.43 | 11.03 | 11.30 | 641,719 | +0.12(+1.05%) |
Jul 28, 2003 | 11.21 | 11.30 | 11.15 | 11.18 | 592,169 | +0.04(+0.32%) |
Jul 25, 2003 | 11.26 | 11.28 | 11.08 | 11.15 | 406,798 | -0.09(-0.84%) |
Jul 24, 2003 | 11.48 | 11.51 | 11.23 | 11.24 | 255,050 | +0.17(+1.51%) |
Jul 23, 2003 | 11.08 | 11.21 | 10.97 | 11.08 | 508,774 | -0.20(-1.80%) |
Jul 22, 2003 | 11.33 | 11.35 | 11.26 | 11.28 | 454,357 | -0.16(-1.38%) |
Jul 21, 2003 | 11.52 | 11.61 | 11.37 | 11.44 | 504,571 | -0.19(-1.67%) |
Jul 18, 2003 | 12.43 | 12.43 | 11.53 | 11.63 | 335,348 | -0.03(-0.27%) |
Jul 17, 2003 | 11.97 | 11.97 | 11.66 | 11.66 | 352,381 | -0.31(-2.57%) |
Jul 16, 2003 | 12.03 | 12.27 | 11.96 | 11.97 | 1,115,322 | +0.22(+1.85%) |
Jul 15, 2003 | 11.87 | 11.89 | 11.69 | 11.75 | 510,101 | -0.18(-1.52%) |
Jul 14, 2003 | 12.09 | 12.09 | 11.78 | 11.93 | 797,227 | -0.53(-4.28%) |
Jul 11, 2003 | 11.35 | 12.61 | 11.30 | 12.47 | 2,300,767 | +1.63(+15.01%) |
Jul 10, 2003 | 11.19 | 11.21 | 10.71 | 10.84 | 474,708 | -0.47(-4.12%) |
Jul 09, 2003 | 11.10 | 11.39 | 11.03 | 11.31 | 772,231 | +0.24(+2.12%) |
Jul 08, 2003 | 10.96 | 11.08 | 10.96 | 11.07 | 153,959 | -0.00(-0.04%) |
Jul 07, 2003 | 11.30 | 11.34 | 11.08 | 11.08 | 401,047 | -0.34(-2.97%) |
Jul 03, 2003 | 11.53 | 11.64 | 11.31 | 11.41 | 615,174 | +0.60(+5.56%) |
Jul 02, 2003 | 10.62 | 10.89 | 10.62 | 10.81 | 201,297 | -0.01(-0.13%) |
Jul 01, 2003 | 10.72 | 10.85 | 10.66 | 10.83 | 350,390 | +0.29(+2.75%) |
Jun 30, 2003 | 10.58 | 10.64 | 10.53 | 10.54 | 268,986 | +0.27(+2.64%) |
Jun 27, 2003 | 10.24 | 10.38 | 10.24 | 10.27 | 143,784 | +0.19(+1.93%) |
Jun 26, 2003 | 10.01 | 10.07 | 9.973 | 10.07 | 90,473 | +0.13(+1.27%) |
Jun 25, 2003 | 9.855 | 9.995 | 9.855 | 9.945 | 264,120 | +0.10(+1.06%) |
Jun 24, 2003 | 9.823 | 9.841 | 9.724 | 9.841 | 164,356 | +0.02(+0.23%) |
Jun 23, 2003 | 10.08 | 10.08 | 9.769 | 9.819 | 249,741 | -0.25(-2.47%) |
Jun 20, 2003 | 9.991 | 10.22 | 9.991 | 10.07 | 338,666 | +0.14(+1.41%) |
Jun 19, 2003 | 10.02 | 10.06 | 9.914 | 9.927 | 128,078 | -0.14(-1.39%) |
Jun 18, 2003 | 10.13 | 10.30 | 10.04 | 10.07 | 122,990 | -0.21(-2.02%) |
Jun 17, 2003 | 10.40 | 10.42 | 10.15 | 10.28 | 437,546 | +0.04(+0.35%) |
Jun 16, 2003 | 9.900 | 10.25 | 9.900 | 10.24 | 791,697 | +0.44(+4.52%) |
Jun 13, 2003 | 9.579 | 9.851 | 9.561 | 9.796 | 795,236 | +0.25(+2.65%) |
Jun 12, 2003 | 9.358 | 9.584 | 9.358 | 9.543 | 324,067 | +0.23(+2.48%) |
Jun 11, 2003 | 9.313 | 9.340 | 9.285 | 9.313 | 93,127 | -0.07(-0.72%) |
Jun 10, 2003 | 9.362 | 9.398 | 9.267 | 9.380 | 293,540 | -0.05(-0.53%) |
Jun 09, 2003 | 9.566 | 9.566 | 9.403 | 9.430 | 160,374 | -0.13(-1.37%) |
Jun 06, 2003 | 9.317 | 9.760 | 9.317 | 9.561 | 355,478 | +0.25(+2.67%) |
Jun 05, 2003 | 9.290 | 9.331 | 9.222 | 9.313 | 819,348 | +0.27(+3.00%) |
Jun 04, 2003 | 8.951 | 9.109 | 8.951 | 9.041 | 426,043 | +0.11(+1.27%) |
Jun 03, 2003 | 8.702 | 8.937 | 8.702 | 8.928 | 351,718 | +0.31(+3.62%) |
Jun 02, 2003 | 8.680 | 8.680 | 8.485 | 8.616 | 377,599 | -0.11(-1.24%) |
May 30, 2003 | 8.634 | 8.747 | 8.363 | 8.725 | 379,811 | +0.30(+3.60%) |
May 29, 2003 | 8.363 | 8.472 | 8.363 | 8.422 | 367,202 | +0.19(+2.31%) |
May 28, 2003 | 8.182 | 8.246 | 8.137 | 8.232 | 498,820 | +0.19(+2.42%) |
May 27, 2003 | 8.051 | 8.078 | 7.974 | 8.038 | 495,723 | -0.09(-1.11%) |
May 23, 2003 | 8.002 | 8.173 | 8.002 | 8.128 | 215,454 | +0.13(+1.58%) |
May 22, 2003 | 8.092 | 8.092 | 7.947 | 8.002 | 233,815 | -0.20(-2.43%) |
May 21, 2003 | 8.191 | 8.205 | 8.146 | 8.200 | 153,517 | -0.00(-0.06%) |
May 20, 2003 | 8.151 | 8.228 | 8.115 | 8.205 | 254,829 | +0.10(+1.28%) |
May 19, 2003 | 8.160 | 8.219 | 8.015 | 8.101 | 103,745 | -0.13(-1.59%) |
May 16, 2003 | 8.318 | 8.318 | 8.205 | 8.232 | 176,522 | -0.12(-1.41%) |
May 15, 2003 | 8.277 | 8.354 | 8.273 | 8.350 | 222,533 | +0.04(+0.49%) |
May 14, 2003 | 8.313 | 8.323 | 8.246 | 8.309 | 60,389 | -0.01(-0.11%) |
May 13, 2003 | 8.291 | 8.332 | 8.214 | 8.318 | 121,663 | +0.01(+0.11%) |
May 12, 2003 | 8.047 | 8.318 | 8.047 | 8.309 | 115,469 | +0.19(+2.40%) |
May 09, 2003 | 8.060 | 8.151 | 8.024 | 8.115 | 179,177 | -0.01(-0.17%) |
May 08, 2003 | 8.228 | 8.259 | 8.128 | 8.128 | 262,129 | -0.27(-3.18%) |
May 07, 2003 | 8.499 | 8.503 | 8.395 | 8.395 | 224,966 | -0.12(-1.43%) |
May 06, 2003 | 8.494 | 8.535 | 8.494 | 8.517 | 68,573 | +0.00(+0.00%) |
May 05, 2003 | 8.476 | 8.562 | 8.476 | 8.517 | 97,994 | +0.04(+0.48%) |
May 02, 2003 | 8.512 | 8.544 | 8.458 | 8.476 | 92,685 | -0.01(-0.11%) |